Toronto - Free Realtime Quote CAD
BTB Real Estate Investment Trust (BTB-UN.TO)
3.4450
+0.0150
+(0.44%)
As of 12:34:02 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.4300 | 3.4500 | 3.4300 | 3.4450 | 3.4450 | 31,054 |
| May 8, 2025 | 3.4100 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 100,618 |
| May 7, 2025 | 3.4000 | 3.4300 | 3.3900 | 3.4200 | 3.4200 | 45,331 |
| May 6, 2025 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 80,736 |
| May 5, 2025 | 3.3800 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 23,702 |
| May 2, 2025 | 3.4000 | 3.4100 | 3.3650 | 3.3700 | 3.3700 | 53,892 |
| May 1, 2025 | 3.3600 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 94,996 |
| Apr 30, 2025 | 0.025 Dividend | |||||
| Apr 30, 2025 | 3.3900 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 80,338 |
| Apr 29, 2025 | 3.3900 | 3.4200 | 3.3600 | 3.4200 | 3.3950 | 58,987 |
| Apr 28, 2025 | 3.3900 | 3.3900 | 3.3600 | 3.3900 | 3.3652 | 28,222 |
| Apr 25, 2025 | 3.3800 | 3.4000 | 3.3450 | 3.4000 | 3.3751 | 47,338 |
| Apr 24, 2025 | 3.3600 | 3.3800 | 3.3400 | 3.3800 | 3.3553 | 58,062 |
| Apr 23, 2025 | 3.3600 | 3.3600 | 3.3200 | 3.3400 | 3.3156 | 40,925 |
| Apr 22, 2025 | 3.3000 | 3.3500 | 3.3000 | 3.3400 | 3.3156 | 36,859 |
| Apr 21, 2025 | 3.3500 | 3.3500 | 3.2650 | 3.2900 | 3.2660 | 69,831 |
| Apr 17, 2025 | 3.2900 | 3.3500 | 3.2900 | 3.3400 | 3.3156 | 54,982 |
| Apr 16, 2025 | 3.2600 | 3.3500 | 3.2600 | 3.3000 | 3.2759 | 65,267 |
| Apr 15, 2025 | 3.2600 | 3.3100 | 3.2400 | 3.2900 | 3.2660 | 81,237 |
| Apr 14, 2025 | 3.2200 | 3.2700 | 3.1700 | 3.2300 | 3.2064 | 95,352 |
| Apr 11, 2025 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.1369 | 63,371 |
| Apr 10, 2025 | 3.2300 | 3.2300 | 3.0900 | 3.1300 | 3.1071 | 129,318 |
| Apr 9, 2025 | 3.0300 | 3.2700 | 3.0200 | 3.2300 | 3.2064 | 231,895 |
| Apr 8, 2025 | 3.1800 | 3.2100 | 3.0300 | 3.0800 | 3.0575 | 207,883 |
| Apr 7, 2025 | 2.9300 | 3.2000 | 2.9300 | 3.1300 | 3.1071 | 242,151 |
| Apr 4, 2025 | 3.3500 | 3.3600 | 3.2150 | 3.2200 | 3.1965 | 287,722 |
| Apr 3, 2025 | 3.4000 | 3.4200 | 3.3600 | 3.3600 | 3.3354 | 178,215 |
| Apr 2, 2025 | 3.4000 | 3.4200 | 3.3900 | 3.4100 | 3.3851 | 45,403 |
| Apr 1, 2025 | 3.4000 | 3.4400 | 3.3900 | 3.4100 | 3.3851 | 43,041 |
| Mar 31, 2025 | 0.025 Dividend | |||||
| Mar 31, 2025 | 3.3700 | 3.4300 | 3.3700 | 3.4000 | 3.3751 | 79,878 |
| Mar 28, 2025 | 3.4400 | 3.4400 | 3.3900 | 3.4100 | 3.3603 | 57,475 |
| Mar 27, 2025 | 3.4200 | 3.4700 | 3.4100 | 3.4400 | 3.3898 | 85,238 |
| Mar 26, 2025 | 3.4600 | 3.4700 | 3.4300 | 3.4300 | 3.3800 | 78,594 |
| Mar 25, 2025 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.3997 | 122,779 |
| Mar 24, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4100 | 3.3603 | 70,554 |
| Mar 21, 2025 | 3.3900 | 3.4200 | 3.3600 | 3.3800 | 3.3307 | 39,656 |
| Mar 20, 2025 | 3.3600 | 3.4300 | 3.3600 | 3.4000 | 3.3504 | 82,995 |
| Mar 19, 2025 | 3.3800 | 3.3900 | 3.3600 | 3.3900 | 3.3405 | 63,997 |
| Mar 18, 2025 | 3.3800 | 3.4000 | 3.3700 | 3.3800 | 3.3307 | 54,940 |
| Mar 17, 2025 | 3.3800 | 3.4100 | 3.3800 | 3.3900 | 3.3405 | 67,329 |
| Mar 14, 2025 | 3.3800 | 3.4100 | 3.3500 | 3.3900 | 3.3405 | 51,765 |
| Mar 13, 2025 | 3.3700 | 3.4000 | 3.3450 | 3.3500 | 3.3011 | 51,984 |
| Mar 12, 2025 | 3.3300 | 3.4100 | 3.3300 | 3.3700 | 3.3208 | 60,552 |
| Mar 11, 2025 | 3.3300 | 3.3500 | 3.3100 | 3.3400 | 3.2913 | 128,272 |
| Mar 10, 2025 | 3.3700 | 3.4000 | 3.3200 | 3.3400 | 3.2913 | 118,639 |
| Mar 7, 2025 | 3.4000 | 3.4300 | 3.3900 | 3.4100 | 3.3603 | 159,203 |
| Mar 6, 2025 | 3.3900 | 3.4000 | 3.3700 | 3.3900 | 3.3405 | 63,534 |
| Mar 5, 2025 | 3.3800 | 3.4200 | 3.3700 | 3.4000 | 3.3504 | 52,600 |
| Mar 4, 2025 | 3.3500 | 3.4100 | 3.2900 | 3.3900 | 3.3405 | 204,308 |
| Mar 3, 2025 | 3.4300 | 3.4400 | 3.3600 | 3.3700 | 3.3208 | 88,428 |
| Feb 28, 2025 | 0.025 Dividend | |||||
| Feb 28, 2025 | 3.4100 | 3.4400 | 3.3900 | 3.4400 | 3.3898 | 89,137 |
| Feb 27, 2025 | 3.4400 | 3.4400 | 3.4100 | 3.4400 | 3.3652 | 59,904 |
| Feb 26, 2025 | 3.4100 | 3.4700 | 3.4100 | 3.4400 | 3.3652 | 158,262 |
| Feb 25, 2025 | 3.4200 | 3.4300 | 3.3700 | 3.4100 | 3.3358 | 201,983 |
| Feb 24, 2025 | 3.3500 | 3.3800 | 3.3400 | 3.3600 | 3.2869 | 71,901 |
| Feb 21, 2025 | 3.3900 | 3.3900 | 3.3200 | 3.3600 | 3.2869 | 73,379 |
| Feb 20, 2025 | 3.3900 | 3.4000 | 3.3600 | 3.3900 | 3.3163 | 68,973 |
| Feb 19, 2025 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3163 | 53,466 |
| Feb 18, 2025 | 3.3400 | 3.3800 | 3.3400 | 3.3700 | 3.2967 | 92,145 |
| Feb 14, 2025 | 3.3400 | 3.3600 | 3.3200 | 3.3400 | 3.2674 | 142,345 |
| Feb 13, 2025 | 3.3000 | 3.3400 | 3.3000 | 3.3300 | 3.2576 | 59,667 |
| Feb 12, 2025 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | 3.2282 | 47,905 |
| Feb 11, 2025 | 3.3700 | 3.3700 | 3.3200 | 3.3300 | 3.2576 | 97,804 |
| Feb 10, 2025 | 3.3400 | 3.3600 | 3.3100 | 3.3500 | 3.2771 | 53,531 |
| Feb 7, 2025 | 3.3500 | 3.3500 | 3.3100 | 3.3300 | 3.2576 | 94,188 |
| Feb 6, 2025 | 3.3600 | 3.3700 | 3.3300 | 3.3300 | 3.2576 | 56,662 |
| Feb 5, 2025 | 3.2900 | 3.3500 | 3.2900 | 3.3400 | 3.2674 | 147,640 |
| Feb 4, 2025 | 3.2900 | 3.3200 | 3.2700 | 3.2800 | 3.2087 | 74,196 |
| Feb 3, 2025 | 3.2000 | 3.2700 | 3.1000 | 3.2500 | 3.1793 | 308,530 |
| Jan 31, 2025 | 0.025 Dividend | |||||
| Jan 31, 2025 | 3.3600 | 3.3800 | 3.3100 | 3.3100 | 3.2380 | 100,405 |
| Jan 30, 2025 | 3.3700 | 3.4200 | 3.3700 | 3.3900 | 3.2918 | 98,888 |
| Jan 29, 2025 | 3.3800 | 3.4100 | 3.3500 | 3.3600 | 3.2627 | 96,899 |
| Jan 28, 2025 | 3.3700 | 3.4000 | 3.3700 | 3.3900 | 3.2918 | 61,933 |
| Jan 27, 2025 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.2627 | 88,525 |
| Jan 24, 2025 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | 3.2918 | 71,755 |
| Jan 23, 2025 | 3.3400 | 3.3700 | 3.3300 | 3.3500 | 3.2530 | 72,199 |
| Jan 22, 2025 | 3.3500 | 3.3500 | 3.3250 | 3.3300 | 3.2336 | 40,715 |
| Jan 21, 2025 | 3.3300 | 3.3500 | 3.3200 | 3.3500 | 3.2530 | 58,302 |
| Jan 20, 2025 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.2433 | 68,069 |
| Jan 17, 2025 | 3.3700 | 3.3700 | 3.3100 | 3.3400 | 3.2433 | 91,081 |
| Jan 16, 2025 | 3.3000 | 3.3700 | 3.3000 | 3.3400 | 3.2433 | 70,329 |
| Jan 15, 2025 | 3.2700 | 3.3300 | 3.2700 | 3.2900 | 3.1947 | 124,499 |
| Jan 14, 2025 | 3.3000 | 3.3000 | 3.2500 | 3.2800 | 3.1850 | 88,977 |
| Jan 13, 2025 | 3.3000 | 3.3400 | 3.2700 | 3.2700 | 3.1753 | 202,790 |
| Jan 10, 2025 | 3.4000 | 3.4000 | 3.3300 | 3.3700 | 3.2724 | 174,356 |
| Jan 9, 2025 | 3.3900 | 3.4150 | 3.3800 | 3.4000 | 3.3015 | 30,657 |
| Jan 8, 2025 | 3.3900 | 3.4200 | 3.3800 | 3.4100 | 3.3112 | 65,118 |
| Jan 7, 2025 | 3.4200 | 3.4200 | 3.3900 | 3.4100 | 3.3112 | 58,593 |
| Jan 6, 2025 | 3.4300 | 3.4500 | 3.4000 | 3.4000 | 3.3015 | 158,833 |
| Jan 3, 2025 | 3.4100 | 3.4600 | 3.4100 | 3.4500 | 3.3501 | 104,958 |
| Jan 2, 2025 | 3.3700 | 3.4500 | 3.3700 | 3.4400 | 3.3404 | 90,615 |
| Dec 31, 2024 | 0.025 Dividend | |||||
| Dec 31, 2024 | 3.4000 | 3.4300 | 3.3500 | 3.3600 | 3.2627 | 110,389 |
| Dec 30, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.2967 | 124,368 |
| Dec 27, 2024 | 3.4000 | 3.4100 | 3.3600 | 3.4100 | 3.2870 | 125,047 |
| Dec 24, 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.2581 | 38,524 |
| Dec 23, 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3500 | 3.2292 | 112,413 |
| Dec 20, 2024 | 3.3000 | 3.3900 | 3.2500 | 3.3600 | 3.2388 | 135,516 |
| Dec 19, 2024 | 3.3600 | 3.3800 | 3.3000 | 3.3200 | 3.2003 | 174,913 |
| Dec 18, 2024 | 3.3600 | 3.4400 | 3.3500 | 3.3600 | 3.2388 | 166,925 |
| Dec 17, 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3800 | 3.2581 | 196,083 |
| Dec 16, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.4000 | 3.2774 | 160,949 |
| Dec 13, 2024 | 3.4300 | 3.4500 | 3.3900 | 3.4500 | 3.3256 | 68,908 |
| Dec 12, 2024 | 3.4400 | 3.4500 | 3.3700 | 3.4300 | 3.3063 | 298,601 |
| Dec 11, 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4700 | 3.3449 | 205,679 |
| Dec 10, 2024 | 3.5100 | 3.5200 | 3.4800 | 3.4800 | 3.3545 | 119,342 |
| Dec 9, 2024 | 3.4900 | 3.5300 | 3.4900 | 3.5100 | 3.3834 | 73,789 |
| Dec 6, 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.3641 | 59,945 |
| Dec 5, 2024 | 3.4700 | 3.5200 | 3.4700 | 3.4900 | 3.3641 | 90,226 |
| Dec 4, 2024 | 3.5300 | 3.5400 | 3.4900 | 3.4900 | 3.3641 | 162,507 |
| Dec 3, 2024 | 3.5200 | 3.5550 | 3.5200 | 3.5300 | 3.4027 | 66,829 |
| Dec 2, 2024 | 3.5900 | 3.6000 | 3.5200 | 3.5200 | 3.3931 | 105,088 |
| Nov 29, 2024 | 0.025 Dividend | |||||
| Nov 29, 2024 | 3.5900 | 3.6000 | 3.5700 | 3.5900 | 3.4605 | 61,691 |
| Nov 28, 2024 | 3.6000 | 3.6200 | 3.5900 | 3.6100 | 3.4557 | 67,289 |
| Nov 27, 2024 | 3.5900 | 3.6100 | 3.5800 | 3.6000 | 3.4461 | 33,540 |
| Nov 26, 2024 | 3.6500 | 3.6500 | 3.5500 | 3.5800 | 3.4270 | 132,043 |
| Nov 25, 2024 | 3.6200 | 3.6600 | 3.6100 | 3.6600 | 3.5036 | 94,621 |
| Nov 22, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.4749 | 38,557 |
| Nov 21, 2024 | 3.5800 | 3.6300 | 3.5500 | 3.6100 | 3.4557 | 100,394 |
| Nov 20, 2024 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 3.4270 | 59,546 |
| Nov 19, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.6000 | 3.4461 | 46,324 |
| Nov 18, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6200 | 3.4653 | 99,775 |
| Nov 15, 2024 | 3.5800 | 3.6100 | 3.5700 | 3.6000 | 3.4461 | 51,315 |
| Nov 14, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.4366 | 30,793 |
| Nov 13, 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5800 | 3.4270 | 61,826 |
| Nov 12, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.4174 | 50,020 |
| Nov 11, 2024 | 3.5700 | 3.6100 | 3.5600 | 3.5700 | 3.4174 | 73,438 |
| Nov 8, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.4366 | 67,249 |
| Nov 7, 2024 | 3.6600 | 3.6800 | 3.6200 | 3.6700 | 3.5132 | 108,588 |
| Nov 6, 2024 | 3.6900 | 3.6900 | 3.5800 | 3.6200 | 3.4653 | 88,886 |
| Nov 5, 2024 | 3.5800 | 3.6900 | 3.5200 | 3.6500 | 3.4940 | 121,248 |
| Nov 4, 2024 | 3.5700 | 3.5800 | 3.5050 | 3.5400 | 3.3887 | 92,410 |
| Nov 1, 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5700 | 3.4174 | 101,753 |
| Oct 31, 2024 | 0.025 Dividend | |||||
| Oct 31, 2024 | 3.7000 | 3.7000 | 3.5400 | 3.5400 | 3.3887 | 200,531 |
| Oct 30, 2024 | 3.6800 | 3.7100 | 3.6800 | 3.7050 | 3.5227 | 55,251 |
| Oct 29, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6700 | 3.4894 | 92,042 |
| Oct 28, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7300 | 3.5465 | 68,724 |
| Oct 25, 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7100 | 3.5275 | 71,867 |
| Oct 24, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.7200 | 3.5370 | 64,453 |
| Oct 23, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5180 | 85,555 |
| Oct 22, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.5370 | 50,160 |
| Oct 21, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7000 | 3.5180 | 132,910 |
| Oct 18, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7300 | 3.5465 | 35,223 |
| Oct 17, 2024 | 3.7500 | 3.7600 | 3.7300 | 3.7500 | 3.5655 | 50,621 |
| Oct 16, 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7600 | 3.5750 | 91,413 |
| Oct 15, 2024 | 3.7200 | 3.7350 | 3.6700 | 3.7100 | 3.5275 | 107,340 |
| Oct 11, 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7300 | 3.5465 | 125,692 |
| Oct 10, 2024 | 3.6500 | 3.7100 | 3.6400 | 3.7100 | 3.5275 | 153,135 |
| Oct 9, 2024 | 3.6000 | 3.6700 | 3.6000 | 3.6500 | 3.4704 | 145,257 |
| Oct 8, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5900 | 3.4134 | 82,238 |
| Oct 7, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5800 | 3.4039 | 134,984 |
| Oct 4, 2024 | 3.5800 | 3.6300 | 3.5800 | 3.5900 | 3.4134 | 88,832 |
| Oct 3, 2024 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.4039 | 183,785 |
| Oct 2, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6000 | 3.4229 | 116,938 |
| Oct 1, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6200 | 3.4419 | 65,072 |
| Sep 30, 2024 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.4324 | 109,446 |
| Sep 27, 2024 | 0.025 Dividend | |||||
| Sep 27, 2024 | 3.5900 | 3.6100 | 3.5700 | 3.5800 | 3.4039 | 63,192 |
| Sep 26, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6100 | 3.4086 | 81,392 |
| Sep 25, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6100 | 3.4086 | 96,210 |
| Sep 24, 2024 | 3.5400 | 3.6300 | 3.5400 | 3.5900 | 3.3897 | 112,862 |
| Sep 23, 2024 | 3.5300 | 3.5750 | 3.5100 | 3.5500 | 3.3520 | 105,694 |
| Sep 20, 2024 | 3.5500 | 3.5800 | 3.5350 | 3.5800 | 3.3803 | 290,531 |
| Sep 19, 2024 | 3.5600 | 3.5700 | 3.5400 | 3.5400 | 3.3425 | 164,641 |
| Sep 18, 2024 | 3.5200 | 3.5650 | 3.4900 | 3.5600 | 3.3614 | 137,266 |
| Sep 17, 2024 | 3.5300 | 3.5850 | 3.5000 | 3.5200 | 3.3237 | 104,397 |
| Sep 16, 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5400 | 3.3425 | 83,130 |
| Sep 13, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5600 | 3.3614 | 217,914 |
| Sep 12, 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | 3.3237 | 126,229 |
| Sep 11, 2024 | 3.4700 | 3.4900 | 3.4600 | 3.4700 | 3.2764 | 68,148 |
| Sep 10, 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4700 | 3.2764 | 126,071 |
| Sep 9, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.3800 | 3.1915 | 390,671 |
| Sep 6, 2024 | 3.3800 | 3.3900 | 3.3100 | 3.3500 | 3.1631 | 172,475 |
| Sep 5, 2024 | 3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.1820 | 91,956 |
| Sep 4, 2024 | 3.2700 | 3.3550 | 3.2700 | 3.3400 | 3.1537 | 90,146 |
| Sep 3, 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2700 | 3.0876 | 173,882 |
| Aug 30, 2024 | 0.025 Dividend | |||||
| Aug 30, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3200 | 3.1348 | 156,406 |
| Aug 29, 2024 | 3.3100 | 3.3400 | 3.3050 | 3.3400 | 3.1301 | 72,289 |
| Aug 28, 2024 | 3.3200 | 3.3200 | 3.2900 | 3.3000 | 3.0926 | 74,536 |
| Aug 27, 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3200 | 3.1113 | 95,304 |
| Aug 26, 2024 | 3.3200 | 3.3500 | 3.3200 | 3.3300 | 3.1207 | 85,526 |
| Aug 23, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.1113 | 217,016 |
| Aug 22, 2024 | 3.2800 | 3.2800 | 3.2550 | 3.2600 | 3.0551 | 46,829 |
| Aug 21, 2024 | 3.2700 | 3.2800 | 3.2550 | 3.2700 | 3.0645 | 55,630 |
| Aug 20, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2500 | 3.0457 | 64,840 |
| Aug 19, 2024 | 3.2800 | 3.2800 | 3.2600 | 3.2700 | 3.0645 | 63,916 |
| Aug 16, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2600 | 3.0551 | 32,508 |
| Aug 15, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2500 | 3.0457 | 121,406 |
| Aug 14, 2024 | 3.1900 | 3.2300 | 3.1900 | 3.2000 | 2.9989 | 79,023 |
| Aug 13, 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1900 | 2.9895 | 77,774 |
| Aug 12, 2024 | 3.1600 | 3.1800 | 3.1550 | 3.1800 | 2.9801 | 81,546 |
| Aug 9, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1500 | 2.9520 | 31,953 |
| Aug 8, 2024 | 3.1000 | 3.1700 | 3.0950 | 3.1500 | 2.9520 | 123,340 |
| Aug 7, 2024 | 3.1500 | 3.2200 | 3.0700 | 3.0900 | 2.8958 | 225,196 |
| Aug 6, 2024 | 3.1500 | 3.1600 | 3.0950 | 3.1400 | 2.9427 | 135,842 |
| Aug 2, 2024 | 3.1700 | 3.1900 | 3.1300 | 3.1600 | 2.9614 | 106,616 |
| Aug 1, 2024 | 3.2400 | 3.2400 | 3.1700 | 3.1900 | 2.9895 | 125,206 |
| Jul 31, 2024 | 0.025 Dividend | |||||
| Jul 31, 2024 | 3.2500 | 3.2700 | 3.2200 | 3.2200 | 3.0176 | 49,747 |
| Jul 30, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2700 | 3.0411 | 31,522 |
| Jul 29, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.0504 | 93,489 |
| Jul 26, 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2900 | 3.0597 | 64,536 |
| Jul 25, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2600 | 3.0318 | 34,196 |
| Jul 24, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2600 | 3.0318 | 172,978 |
| Jul 23, 2024 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.0411 | 47,398 |
| Jul 22, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.0504 | 62,905 |
| Jul 19, 2024 | 3.2600 | 3.2600 | 3.2400 | 3.2500 | 3.0225 | 45,016 |
| Jul 18, 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2600 | 3.0318 | 131,376 |
| Jul 17, 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2500 | 3.0225 | 127,440 |
| Jul 16, 2024 | 3.2300 | 3.2650 | 3.2000 | 3.2500 | 3.0225 | 94,265 |
| Jul 15, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2100 | 2.9853 | 38,662 |
| Jul 12, 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 2.9760 | 39,499 |
| Jul 11, 2024 | 3.1600 | 3.2100 | 3.1600 | 3.2100 | 2.9853 | 80,392 |
| Jul 10, 2024 | 3.1500 | 3.1750 | 3.1500 | 3.1500 | 2.9295 | 100,160 |
| Jul 9, 2024 | 3.1500 | 3.1550 | 3.1400 | 3.1400 | 2.9202 | 28,245 |
| Jul 8, 2024 | 3.1500 | 3.1600 | 3.1250 | 3.1600 | 2.9388 | 27,534 |
| Jul 5, 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1300 | 2.9109 | 35,930 |
| Jul 4, 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1500 | 2.9295 | 61,957 |
| Jul 3, 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1600 | 2.9388 | 58,821 |
| Jul 2, 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1300 | 2.9109 | 66,396 |
| Jun 28, 2024 | 0.025 Dividend | |||||
| Jun 28, 2024 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 2.9109 | 40,740 |
| Jun 27, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1600 | 2.9155 | 63,458 |
| Jun 26, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 2.9155 | 79,916 |
| Jun 25, 2024 | 3.1700 | 3.1700 | 3.1300 | 3.1300 | 2.8878 | 65,688 |
| Jun 24, 2024 | 3.1300 | 3.1700 | 3.1300 | 3.1600 | 2.9155 | 67,400 |
| Jun 21, 2024 | 3.1700 | 3.1700 | 3.1250 | 3.1300 | 2.8878 | 53,531 |
| Jun 20, 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1700 | 2.9247 | 54,247 |
| Jun 19, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1700 | 2.9247 | 83,382 |
| Jun 18, 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 2.9155 | 43,843 |
| Jun 17, 2024 | 3.1400 | 3.1900 | 3.1200 | 3.1700 | 2.9247 | 90,946 |
| Jun 14, 2024 | 3.1700 | 3.1800 | 3.1000 | 3.1450 | 2.9017 | 153,969 |
| Jun 13, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1700 | 2.9247 | 83,739 |
| Jun 12, 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2000 | 2.9524 | 30,232 |
| Jun 11, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 2.9524 | 45,207 |
| Jun 10, 2024 | 3.2300 | 3.2400 | 3.2100 | 3.2300 | 2.9801 | 25,603 |
| Jun 7, 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 2.9616 | 55,710 |
| Jun 6, 2024 | 3.2500 | 3.2650 | 3.2300 | 3.2500 | 2.9985 | 42,767 |
| Jun 5, 2024 | 3.2200 | 3.2700 | 3.2200 | 3.2600 | 3.0078 | 91,056 |
| Jun 4, 2024 | 3.2100 | 3.2300 | 3.1800 | 3.2200 | 2.9709 | 38,061 |
| Jun 3, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2000 | 2.9524 | 59,297 |
| May 31, 2024 | 0.025 Dividend | |||||
| May 31, 2024 | 3.2400 | 3.2500 | 3.1800 | 3.2500 | 2.9985 | 92,325 |
| May 30, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 2.9663 | 40,570 |
| May 29, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 2.9205 | 151,996 |
| May 28, 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 2.9663 | 57,110 |
| May 27, 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 2.9754 | 39,269 |
| May 24, 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 2.9754 | 59,259 |
| May 23, 2024 | 3.2400 | 3.2500 | 3.2300 | 3.2500 | 2.9754 | 47,818 |
| May 22, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 2.9571 | 49,483 |
| May 21, 2024 | 3.2500 | 3.2600 | 3.2100 | 3.2400 | 2.9663 | 48,267 |
| May 17, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 2.9937 | 73,433 |
| May 16, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 2.9754 | 45,802 |
| May 15, 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2150 | 2.9434 | 69,961 |
| May 14, 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 2.9663 | 44,241 |
| May 13, 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2300 | 2.9571 | 72,523 |
| May 10, 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 2.9296 | 121,185 |
| May 9, 2024 | 3.2100 | 3.2300 | 3.1900 | 3.2000 | 2.9296 | 123,889 |
Related Tickers
TNT-UN.TO True North Commercial Real Estate Investment Trust
9.18
+0.11%
INO-UN.TO Inovalis Real Estate Investment Trust
0.9200
0.00%
AP-UN.TO Allied Properties Real Estate Investment Trust
14.83
+0.54%
RPR-UN.TO RAVELIN PROPERTIES REIT
0.4850
+2.11%
D-UN.TO Dream Office Real Estate Investment Trust
15.26
+0.66%
BXP BXP, Inc.
63.86
+0.50%
KRC Kilroy Realty Corporation
31.44
+0.98%
TUERF True North Commercial Real Estate Investment Trust
5.56
0.00%
VNO-PO Vornado Realty Trust
14.40
-0.96%
APYRF Allied Properties Real Estate Investment Trust
10.50
-0.66%